宸展光电 (003019) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-02	31.08	30.96	-0.03	-0.10%	30.53	31.60	20979	6500	1.23%
2026-04-01	31.26	30.99	0.10	0.32%	30.66	31.38	17469	5415	1.02%
2026-03-31	31.08	30.89	-0.29	-0.93%	30.61	31.48	19826	6148	1.16%
2026-03-30	30.00	31.18	0.64	2.10%	29.87	31.26	28252	8679	1.65%
2026-03-27	30.41	30.54	-0.26	-0.84%	30.06	31.07	19692	6036	1.15%
2026-03-26	31.63	30.80	-0.66	-2.10%	30.68	31.83	25166	7828	1.47%
2026-03-25	30.05	31.46	1.42	4.73%	30.01	31.85	44195	13816	2.59%
2026-03-24	29.68	30.04	0.80	2.74%	29.09	30.05	28144	8330	1.65%
2026-03-23	30.64	29.24	-2.21	-7.03%	28.55	30.85	60425	18100	3.54%
2026-03-20	31.77	31.45	-0.13	-0.41%	31.38	32.48	39719	12717	2.32%
2026-03-19	31.57	31.58	-0.15	-0.47%	31.31	32.11	34738	11028	2.03%
2026-03-18	31.80	31.73	-0.27	-0.84%	29.92	32.10	62496	19290	3.66%
2026-03-17	32.85	32.00	-0.79	-2.41%	31.86	32.88	40004	12883	2.34%
2026-03-16	31.98	32.79	0.98	3.08%	31.70	32.85	59165	19278	3.46%
2026-03-13	31.37	31.81	0.42	1.34%	31.01	32.36	43620	13883	2.55%
2026-03-12	31.56	31.39	-0.30	-0.95%	31.12	31.80	19804	6225	1.16%
2026-03-11	31.21	31.69	0.52	1.67%	31.00	31.85	28034	8860	1.64%
2026-03-10	30.72	31.17	0.72	2.36%	30.70	31.21	22518	6995	1.32%
2026-03-09	30.61	30.45	-0.46	-1.49%	29.77	30.61	27636	8349	1.62%
2026-03-06	30.65	30.91	-0.07	-0.23%	30.61	31.10	15185	4691	0.89%
2026-03-05	30.37	30.98	1.21	4.06%	30.37	31.31	29335	9091	1.72%
2026-03-04	30.00	29.77	-0.53	-1.75%	29.67	30.58	22942	6896	1.34%
2026-03-03	31.67	30.30	-1.38	-4.36%	30.27	32.18	34527	10716	2.02%
2026-03-02	31.26	31.68	-0.26	-0.81%	31.16	31.89	26535	8373	1.55%
2026-02-27	31.83	31.94	-0.06	-0.19%	31.48	32.00	18988	6026	1.11%
2026-02-26	32.02	32.00	0.04	0.13%	31.77	32.06	18772	5986	1.10%
2026-02-25	31.80	31.96	0.08	0.25%	31.66	32.07	20378	6499	1.19%
2026-02-24	31.59	31.88	0.53	1.69%	31.51	32.00	26378	8398	1.54%
2026-02-13	30.99	31.35	0.23	0.74%	30.98	31.59	23063	7233	1.35%
2026-02-12	31.13	31.12	0.00	0.00%	30.88	31.30	17588	5484	1.03%
2026-02-11	30.97	31.12	0.15	0.48%	30.82	31.28	15702	4889	0.92%
2026-02-10	30.91	30.97	0.07	0.23%	30.66	31.19	19120	5922	1.12%
2026-02-09	30.77	30.90	0.54	1.78%	30.60	30.97	25133	7735	1.47%
2026-02-06	30.28	30.36	-0.03	-0.10%	30.10	30.68	19960	6085	1.17%
2026-02-05	30.61	30.39	-0.24	-0.78%	30.28	30.79	19931	6080	1.17%
2026-02-04	30.60	30.63	-0.03	-0.10%	30.33	30.88	19338	5911	1.13%
2026-02-03	30.30	30.66	0.57	1.89%	30.23	30.69	23587	7188	1.38%
2026-02-02	31.22	30.09	-0.91	-2.94%	29.98	31.22	33126	10118	1.94%
2026-01-30	30.70	31.00	0.23	0.75%	30.33	31.09	28042	8619	1.64%
2026-01-29	31.02	30.77	-0.33	-1.06%	30.61	31.45	30241	9356	1.77%
2026-01-28	31.83	31.10	-0.81	-2.54%	31.07	31.88	36485	11412	2.14%
2026-01-27	31.70	31.91	0.14	0.44%	30.78	31.93	36989	11612	2.16%
2026-01-26	33.31	31.77	-1.62	-4.85%	31.51	33.35	69423	22286	4.06%
2026-01-23	32.78	33.39	0.58	1.77%	32.61	33.50	51061	16882	2.99%
2026-01-22	34.01	32.81	-1.24	-3.64%	32.46	34.05	72994	24112	4.27%
2026-01-21	33.61	34.05	0.39	1.16%	33.14	34.17	35624	12072	2.09%
2026-01-20	34.83	33.66	-1.12	-3.22%	33.28	35.00	54677	18566	3.20%
2026-01-19	35.00	34.78	-0.23	-0.66%	34.60	35.15	37932	13214	2.22%
2026-01-16	34.80	35.01	0.27	0.78%	34.42	35.14	56828	19781	3.33%
2026-01-15	35.40	34.74	-0.53	-1.50%	34.45	35.69	56558	19747	3.31%
2026-01-14	34.39	35.27	0.96	2.80%	33.95	35.46	89606	31160	5.24%
2026-01-13	35.09	34.31	-0.72	-2.06%	34.27	35.60	67278	23458	3.94%
2026-01-12	34.70	35.03	-0.18	-0.51%	34.40	35.15	77189	26916	4.52%
2026-01-09	33.52	35.21	1.70	5.07%	33.50	35.50	97093	33850	5.68%
2026-01-08	33.40	33.51	-0.04	-0.12%	33.11	33.88	40328	13534	2.36%
2026-01-07	34.41	33.55	-0.55	-1.61%	33.41	34.85	50605	17230	2.96%
2026-01-06	33.70	34.10	0.70	2.10%	33.42	34.30	47881	16310	2.80%
2026-01-05	33.47	33.40	-0.08	-0.24%	33.11	33.67	43760	14616	2.56%
2025-12-31	33.76	33.48	-0.23	-0.68%	33.18	33.82	23387	7825	1.37%
2025-12-30	33.10	33.71	0.49	1.48%	32.89	33.88	33803	11340	1.98%
2025-12-29	33.50	33.22	-0.48	-1.42%	33.03	33.76	30967	10330	1.81%
2025-12-26	33.67	33.70	-0.19	-0.56%	33.45	34.36	34633	11733	2.03%
2025-12-25	33.70	33.89	0.21	0.62%	33.66	34.35	35679	12122	2.09%
2025-12-24	33.00	33.68	0.65	1.97%	32.88	33.83	45103	15102	2.64%
2025-12-23	32.85	33.03	0.07	0.21%	32.40	33.38	38416	12648	2.25%